Bolt Biotherapeutics, Inc. (BOLT)
NASDAQ: BOLT · Real-Time Price · USD
4.810
-0.100 (-2.04%)
Apr 16, 2026, 4:00 PM EDT - Market closed
Bolt Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 4.87 | 4.90 | 4.71 | 4.81 | 4.81 | -2.04% | 9,797 |
| Apr 15, 2026 | 4.66 | 5.02 | 4.66 | 4.91 | 4.91 | 3.59% | 9,842 |
| Apr 14, 2026 | 4.74 | 4.74 | 4.51 | 4.74 | 4.74 | 1.72% | 12,070 |
| Apr 13, 2026 | 4.83 | 4.91 | 4.66 | 4.66 | 4.66 | -5.09% | 20,320 |
| Apr 10, 2026 | 4.57 | 5.13 | 4.50 | 4.91 | 4.91 | 8.87% | 24,839 |
| Apr 9, 2026 | 4.68 | 4.81 | 4.50 | 4.51 | 4.51 | -1.96% | 6,552 |
| Apr 8, 2026 | 4.85 | 5.01 | 4.50 | 4.60 | 4.60 | -3.77% | 17,228 |
| Apr 7, 2026 | 4.93 | 5.06 | 4.76 | 4.78 | 4.78 | -3.04% | 25,560 |
| Apr 6, 2026 | 4.35 | 5.07 | 4.35 | 4.93 | 4.93 | 14.92% | 59,001 |
| Apr 2, 2026 | 4.41 | 4.72 | 4.29 | 4.29 | 4.29 | -4.88% | 15,626 |
| Apr 1, 2026 | 4.16 | 4.59 | 4.10 | 4.51 | 4.51 | 11.63% | 31,226 |
| Mar 31, 2026 | 4.03 | 4.15 | 4.03 | 4.04 | 4.04 | -4.94% | 17,881 |
| Mar 30, 2026 | 4.44 | 4.60 | 4.25 | 4.25 | 4.25 | -2.97% | 9,275 |
| Mar 27, 2026 | 4.56 | 4.65 | 4.32 | 4.38 | 4.38 | -2.67% | 7,513 |
| Mar 26, 2026 | 4.48 | 4.50 | 4.37 | 4.50 | 4.50 | - | 1,816 |
| Mar 25, 2026 | 4.47 | 4.55 | 4.26 | 4.50 | 4.50 | 4.90% | 12,553 |
| Mar 24, 2026 | 4.48 | 4.48 | 4.21 | 4.29 | 4.29 | -2.05% | 14,681 |
| Mar 23, 2026 | 4.53 | 4.66 | 4.38 | 4.38 | 4.38 | -7.98% | 18,256 |
| Mar 20, 2026 | 4.60 | 4.88 | 4.53 | 4.76 | 4.76 | 4.85% | 33,736 |
| Mar 19, 2026 | 4.54 | 4.65 | 4.54 | 4.54 | 4.54 | -2.05% | 4,012 |
| Mar 18, 2026 | 4.44 | 4.64 | 4.19 | 4.64 | 4.64 | 4.39% | 27,736 |
| Mar 17, 2026 | 4.66 | 4.68 | 4.05 | 4.44 | 4.44 | -2.20% | 21,100 |
| Mar 16, 2026 | 4.03 | 4.64 | 4.03 | 4.54 | 4.54 | 16.11% | 38,341 |
| Mar 13, 2026 | 4.02 | 4.33 | 3.91 | 3.91 | 3.91 | -3.46% | 28,825 |
| Mar 12, 2026 | 4.05 | 4.38 | 4.05 | 4.05 | 4.05 | -1.94% | 6,656 |
| Mar 11, 2026 | 4.26 | 4.32 | 4.12 | 4.13 | 4.13 | -3.05% | 11,385 |
| Mar 10, 2026 | 4.35 | 4.35 | 4.23 | 4.26 | 4.26 | 3.40% | 6,766 |
| Mar 9, 2026 | 4.36 | 4.36 | 4.01 | 4.12 | 4.12 | -4.19% | 43,870 |
| Mar 6, 2026 | 4.32 | 4.50 | 4.26 | 4.30 | 4.30 | -1.15% | 10,312 |
| Mar 5, 2026 | 4.54 | 4.54 | 4.34 | 4.35 | 4.35 | -2.47% | 6,482 |
| Mar 4, 2026 | 4.50 | 4.59 | 4.46 | 4.46 | 4.46 | 3.24% | 5,064 |
| Mar 3, 2026 | 4.80 | 4.80 | 4.32 | 4.32 | 4.32 | -4.64% | 19,479 |
| Mar 2, 2026 | 4.52 | 4.75 | 4.31 | 4.53 | 4.53 | 0.22% | 30,096 |
| Feb 27, 2026 | 4.65 | 5.00 | 4.32 | 4.52 | 4.52 | -2.38% | 33,141 |
| Feb 26, 2026 | 4.91 | 5.02 | 4.52 | 4.63 | 4.63 | -5.51% | 51,569 |
| Feb 25, 2026 | 5.04 | 5.15 | 4.90 | 4.90 | 4.90 | -3.73% | 22,942 |
| Feb 24, 2026 | 5.00 | 5.26 | 4.92 | 5.09 | 5.09 | 3.67% | 12,492 |
| Feb 23, 2026 | 5.08 | 5.25 | 4.91 | 4.91 | 4.91 | -2.77% | 14,559 |
| Feb 20, 2026 | 5.18 | 5.30 | 5.05 | 5.05 | 5.05 | -1.56% | 12,699 |
| Feb 19, 2026 | 4.77 | 5.30 | 4.70 | 5.13 | 5.13 | 9.85% | 70,741 |
| Feb 18, 2026 | 4.95 | 5.15 | 4.27 | 4.67 | 4.67 | -6.60% | 83,527 |
| Feb 17, 2026 | 4.95 | 5.17 | 4.93 | 5.00 | 5.00 | 1.01% | 9,028 |
| Feb 13, 2026 | 4.93 | 5.20 | 4.93 | 4.95 | 4.95 | 0.61% | 21,991 |
| Feb 12, 2026 | 5.19 | 5.19 | 4.90 | 4.92 | 4.92 | -1.60% | 10,758 |
| Feb 11, 2026 | 5.08 | 5.18 | 4.87 | 5.00 | 5.00 | -1.57% | 26,878 |
| Feb 10, 2026 | 5.21 | 5.23 | 4.87 | 5.08 | 5.08 | -3.24% | 45,657 |
| Feb 9, 2026 | 5.73 | 5.75 | 5.25 | 5.25 | 5.25 | -9.01% | 44,230 |
| Feb 6, 2026 | 5.94 | 6.14 | 5.41 | 5.77 | 5.77 | 6.85% | 30,768 |
| Feb 5, 2026 | 5.50 | 6.40 | 5.35 | 5.40 | 5.40 | -1.46% | 66,216 |
| Feb 4, 2026 | 5.96 | 6.10 | 5.48 | 5.48 | 5.48 | -6.80% | 54,592 |